APG|SGA SA (SWX:APGN)
Switzerland · Delayed Price · Currency is CHF 205.00
+1.00 (0.49%)
At close: Mar 12, 2026
APG|SGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 205.00 | 208.00 | 204.00 | 205.00 | 205.00 | 0.49% | 5,377 |
| Mar 11, 2026 | 207.00 | 207.00 | 203.00 | 204.00 | 204.00 | -0.49% | 3,723 |
| Mar 10, 2026 | 207.00 | 208.00 | 205.00 | 205.00 | 205.00 | - | 2,138 |
| Mar 9, 2026 | 205.00 | 208.00 | 202.00 | 205.00 | 205.00 | -1.91% | 4,649 |
| Mar 6, 2026 | 208.00 | 212.00 | 206.00 | 209.00 | 209.00 | 0.97% | 1,949 |
| Mar 5, 2026 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | -1.43% | 2,414 |
| Mar 4, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.47% | 6,786 |
| Mar 3, 2026 | 215.00 | 215.00 | 209.00 | 211.00 | 211.00 | -1.40% | 6,818 |
| Mar 2, 2026 | 211.00 | 216.00 | 210.00 | 214.00 | 214.00 | 0.47% | 5,896 |
| Feb 27, 2026 | 212.00 | 213.00 | 210.00 | 213.00 | 213.00 | 0.95% | 3,930 |
| Feb 26, 2026 | 214.00 | 214.00 | 210.00 | 211.00 | 211.00 | -0.47% | 3,591 |
| Feb 25, 2026 | 212.00 | 213.00 | 211.00 | 212.00 | 212.00 | - | 2,124 |
| Feb 24, 2026 | 213.00 | 213.00 | 210.00 | 212.00 | 212.00 | - | 2,107 |
| Feb 23, 2026 | 213.00 | 213.00 | 210.00 | 212.00 | 212.00 | 0.47% | 5,286 |
| Feb 20, 2026 | 211.00 | 215.00 | 210.00 | 211.00 | 211.00 | 1.44% | 10,354 |
| Feb 19, 2026 | 209.00 | 211.00 | 207.00 | 208.00 | 208.00 | -0.48% | 5,956 |
| Feb 18, 2026 | 208.00 | 210.00 | 207.00 | 209.00 | 209.00 | 0.97% | 3,107 |
| Feb 17, 2026 | 207.00 | 207.00 | 204.00 | 207.00 | 207.00 | - | 5,757 |
| Feb 16, 2026 | 207.00 | 211.00 | 205.00 | 207.00 | 207.00 | - | 7,638 |
| Feb 13, 2026 | 207.00 | 208.00 | 205.00 | 207.00 | 207.00 | - | 1,899 |
| Feb 12, 2026 | 208.00 | 210.00 | 205.00 | 207.00 | 207.00 | -0.96% | 2,663 |
| Feb 11, 2026 | 211.00 | 211.00 | 207.00 | 209.00 | 209.00 | -0.95% | 1,646 |
| Feb 10, 2026 | 212.00 | 212.00 | 208.00 | 211.00 | 211.00 | -0.47% | 1,749 |
| Feb 9, 2026 | 211.00 | 213.00 | 209.00 | 212.00 | 212.00 | 0.47% | 1,943 |
| Feb 6, 2026 | 208.00 | 211.00 | 206.00 | 211.00 | 211.00 | 0.96% | 3,145 |
| Feb 5, 2026 | 211.00 | 213.00 | 207.00 | 209.00 | 209.00 | -0.48% | 2,753 |
| Feb 4, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 2,460 |
| Feb 3, 2026 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.47% | 2,224 |
| Feb 2, 2026 | 210.00 | 215.00 | 207.00 | 213.00 | 213.00 | 0.95% | 2,833 |
| Jan 30, 2026 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | 0.48% | 1,437 |
| Jan 29, 2026 | 212.00 | 213.00 | 209.00 | 210.00 | 210.00 | -1.41% | 1,801 |
| Jan 28, 2026 | 210.00 | 215.00 | 210.00 | 213.00 | 213.00 | 1.43% | 1,457 |
| Jan 27, 2026 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | -0.94% | 731 |
| Jan 26, 2026 | 214.00 | 214.00 | 209.00 | 212.00 | 212.00 | -0.47% | 1,496 |
| Jan 23, 2026 | 212.00 | 213.00 | 210.00 | 213.00 | 213.00 | 0.47% | 2,572 |
| Jan 22, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 2,786 |
| Jan 21, 2026 | 211.00 | 214.00 | 209.00 | 212.00 | 212.00 | 0.47% | 907 |
| Jan 20, 2026 | 210.00 | 212.00 | 209.00 | 211.00 | 211.00 | - | 2,068 |
| Jan 19, 2026 | 214.00 | 215.00 | 209.00 | 211.00 | 211.00 | -1.86% | 1,486 |
| Jan 16, 2026 | 212.00 | 217.00 | 210.00 | 215.00 | 215.00 | 1.42% | 2,388 |
| Jan 15, 2026 | 211.00 | 212.00 | 209.00 | 212.00 | 212.00 | 0.95% | 4,137 |
| Jan 14, 2026 | 209.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.48% | 3,841 |
| Jan 13, 2026 | 210.00 | 210.00 | 206.00 | 209.00 | 209.00 | - | 1,896 |
| Jan 12, 2026 | 210.00 | 210.00 | 206.00 | 209.00 | 209.00 | -0.48% | 3,271 |
| Jan 9, 2026 | 205.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1.45% | 962 |
| Jan 8, 2026 | 207.00 | 210.00 | 205.00 | 207.00 | 207.00 | - | 3,624 |
| Jan 7, 2026 | 206.00 | 208.00 | 206.00 | 207.00 | 207.00 | 0.49% | 1,329 |
| Jan 6, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.90% | 2,059 |
| Jan 5, 2026 | 210.00 | 210.00 | 209.00 | 210.00 | 210.00 | - | 1,837 |
| Dec 30, 2025 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 1,161 |